Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C E C O Envir
(NQ:
CECE
)
11.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
10.09
10.10
9.960
9.960
180,041
-0.12(-1.19%)
Aug 30, 2022
10.43
10.46
10.02
10.08
260,154
-0.24(-2.33%)
Aug 29, 2022
10.24
10.35
9.800
10.32
354,678
-0.05(-0.48%)
Aug 26, 2022
10.59
10.62
10.29
10.37
212,462
-0.08(-0.77%)
Aug 25, 2022
10.75
10.80
10.40
10.45
329,032
-0.17(-1.60%)
Aug 24, 2022
10.37
10.72
10.20
10.62
427,288
+0.34(+3.31%)
Aug 23, 2022
10.49
10.49
10.04
10.28
712,856
+0.21(+2.09%)
Aug 22, 2022
9.380
10.30
9.280
10.07
1,689,282
+0.49(+5.11%)
Aug 19, 2022
9.770
9.830
9.460
9.580
334,766
-0.44(-4.39%)
Aug 18, 2022
9.920
10.02
9.880
10.02
159,018
+0.14(+1.42%)
Aug 17, 2022
9.890
9.985
9.770
9.880
184,320
-0.04(-0.40%)
Aug 16, 2022
10.13
10.15
9.780
9.920
250,966
-0.21(-2.07%)
Aug 15, 2022
9.550
10.15
9.500
10.13
728,101
+0.46(+4.76%)
Aug 12, 2022
9.590
9.810
9.470
9.670
390,121
+0.13(+1.36%)
Aug 11, 2022
9.500
9.575
9.324
9.540
343,027
+0.20(+2.14%)
Aug 10, 2022
9.060
9.345
8.878
9.340
321,062
+0.37(+4.12%)
Aug 09, 2022
9.120
9.120
8.810
8.970
331,093
-0.05(-0.55%)
Aug 08, 2022
8.480
9.100
8.480
9.020
616,882
+0.97(+12.05%)
Aug 05, 2022
7.840
8.050
7.730
8.050
130,967
+0.15(+1.90%)
Aug 04, 2022
7.940
7.970
7.840
7.900
64,391
+0.01(+0.13%)
Aug 03, 2022
7.750
7.990
7.750
7.890
79,800
+0.09(+1.15%)
Aug 02, 2022
7.890
8.015
7.800
7.800
198,432
-0.10(-1.27%)
Aug 01, 2022
7.830
7.910
7.710
7.900
352,301
+0.15(+1.94%)
Jul 29, 2022
7.740
7.800
7.700
7.750
94,824
+0.10(+1.31%)
Jul 28, 2022
7.720
7.730
7.520
7.650
104,834
-0.01(-0.13%)
Jul 27, 2022
7.480
7.695
7.220
7.660
111,680
+0.26(+3.51%)
Jul 26, 2022
7.500
7.535
7.300
7.400
141,341
-0.16(-2.12%)
Jul 25, 2022
7.400
7.650
7.252
7.560
278,503
+0.27(+3.70%)
Jul 22, 2022
7.350
7.350
7.210
7.290
202,923
+0.03(+0.41%)
Jul 21, 2022
7.140
7.320
6.975
7.260
328,714
+0.18(+2.54%)
Jul 20, 2022
6.490
7.130
6.420
7.080
757,433
+0.61(+9.43%)
Jul 19, 2022
6.440
6.510
6.355
6.470
120,171
+0.13(+2.05%)
Jul 18, 2022
6.200
6.360
6.190
6.340
117,886
+0.14(+2.26%)
Jul 15, 2022
6.130
6.290
6.010
6.200
94,761
+0.11(+1.81%)
Jul 14, 2022
5.930
6.090
5.840
6.090
75,681
+0.05(+0.83%)
Jul 13, 2022
5.960
6.065
5.960
6.040
37,847
-0.01(-0.17%)
Jul 12, 2022
5.950
6.080
5.940
6.050
73,049
+0.05(+0.83%)
Jul 11, 2022
6.080
6.115
5.890
6.000
109,791
-0.18(-2.91%)
Jul 08, 2022
6.260
6.260
6.100
6.180
97,223
-0.07(-1.12%)
Jul 07, 2022
5.930
6.250
5.930
6.250
99,082
+0.28(+4.69%)
Jul 06, 2022
5.840
6.030
5.704
5.970
159,172
+0.12(+2.05%)
Jul 05, 2022
6.030
6.030
5.830
5.850
133,135
-0.19(-3.15%)
Jul 01, 2022
6.010
6.070
5.900
6.040
139,204
+0.06(+1.00%)
Jun 30, 2022
5.910
6.050
5.760
5.980
108,773
-0.05(-0.83%)
Jun 29, 2022
6.110
6.110
6.000
6.030
110,789
-0.07(-1.15%)
Jun 28, 2022
6.240
6.300
6.090
6.100
136,972
-0.03(-0.49%)
Jun 27, 2022
6.070
6.210
5.930
6.130
151,171
+0.13(+2.17%)
Jun 24, 2022
6.040
6.160
5.800
6.000
3,677,445
+0.05(+0.84%)
Jun 23, 2022
5.920
6.057
5.740
5.950
179,224
+0.12(+2.06%)
Jun 22, 2022
5.680
5.990
5.680
5.830
206,150
+0.03(+0.52%)
Jun 21, 2022
5.740
5.900
5.720
5.800
194,709
+0.08(+1.40%)
Jun 17, 2022
5.650
5.830
5.630
5.720
197,797
+0.07(+1.24%)
Jun 16, 2022
6.070
6.070
5.580
5.650
186,242
-0.53(-8.58%)
Jun 15, 2022
6.120
6.230
6.080
6.180
143,109
+0.06(+0.98%)
Jun 14, 2022
6.380
6.410
5.920
6.120
159,587
-0.27(-4.23%)
Jun 13, 2022
6.290
6.450
6.220
6.390
187,904
-0.08(-1.24%)
Jun 10, 2022
6.720
6.780
6.430
6.470
122,896
-0.30(-4.43%)
Jun 09, 2022
6.620
6.840
6.580
6.770
230,311
+0.07(+1.04%)
Jun 08, 2022
6.600
6.765
6.380
6.700
137,758
+0.02(+0.30%)
Jun 07, 2022
6.200
6.710
6.160
6.680
283,978
+0.39(+6.20%)
Jun 06, 2022
6.370
6.510
6.260
6.290
195,670
-0.09(-1.41%)
Jun 03, 2022
6.440
6.450
6.290
6.380
122,700
-0.07(-1.09%)
Jun 02, 2022
6.350
6.500
6.300
6.450
102,432
+0.15(+2.38%)
Jun 01, 2022
6.280
6.390
6.150
6.300
152,422
+0.04(+0.64%)
May 31, 2022
6.350
6.400
6.240
6.260
70,474
-0.14(-2.19%)
May 27, 2022
6.340
6.410
6.290
6.400
149,793
+0.11(+1.75%)
May 26, 2022
6.190
6.330
6.070
6.290
106,684
+0.15(+2.44%)
May 25, 2022
6.010
6.180
5.950
6.140
152,387
+0.09(+1.49%)
May 24, 2022
6.030
6.090
5.900
6.050
158,122
-0.02(-0.33%)
May 23, 2022
6.060
6.100
5.860
6.070
211,179
+0.02(+0.33%)
May 20, 2022
6.260
6.260
5.860
6.050
156,613
-0.12(-1.94%)
May 19, 2022
5.950
6.250
5.850
6.170
294,285
+0.28(+4.75%)
May 18, 2022
5.740
6.000
5.660
5.890
177,703
+0.03(+0.51%)
May 17, 2022
5.790
5.990
5.710
5.860
199,213
+0.20(+3.53%)
May 16, 2022
5.430
5.700
5.400
5.660
243,497
+0.19(+3.47%)
May 13, 2022
5.410
5.630
5.390
5.470
191,818
+0.07(+1.30%)
May 12, 2022
5.240
5.470
5.180
5.400
248,883
+0.05(+0.93%)
May 11, 2022
5.290
5.470
5.290
5.350
288,462
-0.01(-0.19%)
May 10, 2022
4.920
5.490
4.570
5.360
763,148
+1.11(+26.12%)
May 09, 2022
4.250
4.300
4.090
4.250
181,069
-0.03(-0.70%)
May 06, 2022
4.460
4.460
4.250
4.280
91,264
-0.15(-3.39%)
May 05, 2022
4.660
4.680
4.350
4.430
77,797
-0.32(-6.74%)
May 04, 2022
4.700
4.776
4.490
4.750
97,865
+0.02(+0.42%)
May 03, 2022
4.780
5.000
4.610
4.730
86,259
-0.02(-0.42%)
May 02, 2022
4.750
4.860
4.655
4.750
122,578
+0.00(+0.00%)
Apr 29, 2022
4.580
4.900
4.580
4.750
170,309
+0.17(+3.71%)
Apr 28, 2022
4.400
4.610
4.360
4.580
119,771
+0.19(+4.33%)
Apr 27, 2022
4.760
4.810
4.330
4.390
151,831
-0.37(-7.77%)
Apr 26, 2022
4.660
4.830
4.630
4.760
174,570
+0.02(+0.42%)
Apr 25, 2022
4.630
4.750
4.490
4.740
136,404
+0.08(+1.72%)
Apr 22, 2022
4.740
4.820
4.660
4.660
128,957
-0.10(-2.10%)
Apr 21, 2022
4.990
5.010
4.760
4.760
120,251
-0.19(-3.84%)
Apr 20, 2022
5.070
5.149
4.900
4.950
117,791
-0.06(-1.20%)
Apr 19, 2022
4.970
5.060
4.930
5.010
181,703
+0.04(+0.80%)
Apr 18, 2022
5.080
5.100
4.925
4.970
169,399
-0.11(-2.17%)
Apr 14, 2022
4.910
5.170
4.820
5.080
216,337
+0.19(+3.89%)
Apr 13, 2022
4.660
4.910
4.650
4.890
124,022
+0.25(+5.39%)
Apr 12, 2022
4.750
4.750
4.450
4.640
131,207
-0.04(-0.85%)
Apr 11, 2022
4.930
4.930
4.640
4.680
60,526
-0.28(-5.65%)
Apr 08, 2022
4.910
5.070
4.860
4.960
79,470
+0.03(+0.61%)
Apr 07, 2022
5.060
5.064
4.810
4.930
108,261
-0.15(-2.95%)
Apr 06, 2022
5.200
5.225
5.020
5.080
69,983
-0.16(-3.05%)
Apr 05, 2022
5.540
5.600
5.240
5.240
69,961
-0.28(-5.07%)
Apr 04, 2022
5.480
5.550
5.440
5.520
84,038
+0.06(+1.10%)
Apr 01, 2022
5.490
5.750
5.320
5.460
136,116
-0.03(-0.55%)
Mar 31, 2022
5.480
5.550
5.470
5.490
87,661
-0.03(-0.54%)
Mar 30, 2022
5.640
5.640
5.490
5.520
78,960
-0.15(-2.65%)
Mar 29, 2022
5.700
5.870
5.650
5.670
76,569
+0.04(+0.71%)
Mar 28, 2022
5.750
5.750
5.550
5.630
68,758
-0.11(-1.92%)
Mar 25, 2022
5.600
5.810
5.490
5.740
109,149
+0.19(+3.42%)
Mar 24, 2022
5.540
5.665
5.450
5.550
127,983
+0.06(+1.09%)
Mar 23, 2022
5.690
5.730
5.480
5.490
105,590
-0.22(-3.85%)
Mar 22, 2022
5.840
5.878
5.670
5.710
67,753
-0.10(-1.72%)
Mar 21, 2022
6.050
6.100
5.760
5.810
75,941
-0.25(-4.13%)
Mar 18, 2022
5.640
6.150
5.610
6.060
260,666
+0.42(+7.45%)
Mar 17, 2022
5.520
5.670
5.450
5.640
57,029
+0.21(+3.87%)
Mar 16, 2022
5.410
5.480
5.310
5.430
68,446
+0.09(+1.69%)
Mar 15, 2022
5.370
5.550
5.250
5.340
80,167
+0.04(+0.75%)
Mar 14, 2022
5.670
5.910
5.210
5.300
143,224
-0.10(-1.85%)
Mar 11, 2022
5.550
5.764
5.380
5.400
67,761
-0.15(-2.70%)
Mar 10, 2022
5.470
5.595
5.410
5.550
46,495
-0.05(-0.89%)
Mar 09, 2022
5.440
5.620
5.440
5.600
37,103
+0.26(+4.87%)
Mar 08, 2022
5.240
5.440
5.190
5.340
110,997
+0.16(+3.09%)
Mar 07, 2022
5.150
5.280
5.114
5.180
120,434
+0.05(+0.97%)
Mar 04, 2022
5.170
5.180
5.000
5.130
87,286
-0.10(-1.91%)
Mar 03, 2022
5.480
5.480
5.160
5.230
70,578
-0.22(-4.04%)
Mar 02, 2022
5.490
5.530
5.370
5.450
55,046
+0.10(+1.87%)
Mar 01, 2022
5.340
5.450
5.310
5.350
60,044
-0.03(-0.56%)
Feb 28, 2022
5.470
5.590
5.380
5.380
62,837
-0.16(-2.89%)
Feb 25, 2022
5.370
5.580
5.340
5.540
43,717
+0.21(+3.94%)
Feb 24, 2022
5.240
5.340
5.180
5.330
58,422
-0.02(-0.37%)
Feb 23, 2022
5.560
5.560
5.340
5.350
31,182
-0.17(-3.08%)
Feb 22, 2022
5.610
5.640
5.470
5.520
50,914
-0.13(-2.30%)
Feb 18, 2022
5.650
0
-0.13(-2.25%)
Feb 17, 2022
5.960
5.960
5.760
5.780
24,757
-0.19(-3.18%)
Feb 16, 2022
5.850
6.000
5.850
5.970
24,478
+0.08(+1.36%)
Feb 15, 2022
5.660
5.920
5.660
5.890
37,688
+0.25(+4.43%)
Feb 14, 2022
5.600
5.690
5.510
5.640
72,612
-0.01(-0.18%)
Feb 11, 2022
5.720
5.870
5.640
5.650
66,357
-0.09(-1.57%)
Feb 10, 2022
5.840
5.880
5.720
5.740
68,753
-0.20(-3.37%)
Feb 09, 2022
5.850
5.990
5.790
5.940
59,303
+0.16(+2.77%)
Feb 08, 2022
5.830
5.900
5.740
5.780
30,532
-0.05(-0.86%)
Feb 07, 2022
5.830
5.960
5.710
5.830
64,120
-0.04(-0.68%)
Feb 04, 2022
5.910
6.070
5.800
5.870
82,453
-0.06(-1.01%)
Feb 03, 2022
6.070
5.900
5.930
58,597
-0.16(-2.63%)
Feb 02, 2022
6.250
6.250
6.067
6.090
83,743
-0.17(-2.72%)
Feb 01, 2022
6.300
6.320
6.110
6.260
60,789
-0.05(-0.79%)
Jan 31, 2022
6.250
6.330
6.310
47,462
+0.02(+0.32%)
Jan 28, 2022
6.250
6.310
6.130
6.290
52,137
+0.04(+0.64%)
Jan 27, 2022
6.290
6.450
6.220
6.250
59,185
-0.05(-0.79%)
Jan 26, 2022
6.370
6.630
6.216
6.300
65,004
+0.01(+0.16%)
Jan 25, 2022
6.310
6.360
6.210
6.290
45,182
-0.11(-1.72%)
Jan 24, 2022
6.440
6.470
6.132
6.400
69,954
-0.09(-1.39%)
Jan 21, 2022
6.400
6.554
6.355
6.490
151,963
+0.09(+1.41%)
Jan 20, 2022
6.540
6.610
6.370
6.400
67,677
-0.10(-1.54%)
Jan 19, 2022
6.520
6.530
6.450
6.500
84,049
+0.00(+0.00%)
Jan 18, 2022
6.250
6.520
6.250
6.500
129,499
+0.23(+3.67%)
Jan 14, 2022
6.270
0
-0.06(-0.95%)
Jan 13, 2022
6.150
6.439
6.060
6.330
121,478
+0.18(+2.93%)
Jan 12, 2022
6.380
6.380
6.150
6.150
79,417
-0.20(-3.15%)
Jan 11, 2022
6.070
6.410
5.900
6.350
74,477
+0.24(+3.93%)
Jan 10, 2022
6.150
6.170
6.000
6.110
51,537
-0.10(-1.61%)
Jan 07, 2022
6.290
6.330
6.210
6.210
29,043
-0.12(-1.90%)
Jan 06, 2022
6.335
6.410
6.300
6.330
40,030
-0.02(-0.31%)
Jan 05, 2022
6.270
6.460
6.270
6.350
50,328
+0.09(+1.44%)
Jan 04, 2022
6.300
6.390
6.250
6.260
65,579
-0.03(-0.48%)
Jan 03, 2022
6.220
6.390
6.220
6.290
56,356
+0.06(+0.96%)
Dec 31, 2021
6.200
6.300
6.180
6.230
42,462
+0.00(+0.00%)
Dec 30, 2021
6.150
6.320
6.150
6.230
46,627
+0.04(+0.65%)
Dec 29, 2021
6.210
6.295
6.140
6.190
36,958
-0.03(-0.48%)
Dec 28, 2021
6.240
6.350
6.167
6.220
41,269
-0.05(-0.80%)
Dec 27, 2021
6.340
6.440
6.210
6.270
49,214
-0.02(-0.32%)
Dec 23, 2021
6.230
6.345
6.090
6.290
48,872
+0.14(+2.28%)
Dec 22, 2021
6.050
6.150
5.970
6.150
57,280
+0.12(+1.99%)
Dec 21, 2021
6.000
6.110
5.930
6.030
65,610
+0.14(+2.38%)
Dec 20, 2021
5.990
6.000
5.770
5.890
69,768
-0.12(-2.00%)
Dec 17, 2021
6.010
6.120
5.940
6.010
93,506
-0.05(-0.83%)
Dec 16, 2021
6.150
6.300
6.020
6.060
58,550
-0.05(-0.82%)
Dec 15, 2021
6.010
6.235
5.950
6.110
74,338
+0.11(+1.83%)
Dec 14, 2021
5.900
6.089
5.860
6.000
124,758
+0.10(+1.69%)
Dec 13, 2021
6.020
6.110
5.880
5.900
75,346
-0.17(-2.80%)
Dec 10, 2021
6.100
6.160
5.970
6.070
83,919
-0.02(-0.33%)
Dec 09, 2021
6.240
6.240
6.060
6.090
37,455
-0.18(-2.87%)
Dec 08, 2021
6.310
6.420
6.210
6.270
36,071
-0.07(-1.10%)
Dec 07, 2021
6.150
6.500
6.150
6.340
81,379
+0.26(+4.28%)
Dec 06, 2021
6.090
6.250
6.040
6.080
81,841
+0.08(+1.33%)
Dec 03, 2021
5.970
6.055
5.790
6.000
82,299
+0.02(+0.33%)
Dec 02, 2021
5.910
6.090
5.910
5.980
58,420
+0.07(+1.18%)
Dec 01, 2021
6.040
6.300
5.910
5.910
64,903
-0.02(-0.34%)
Nov 30, 2021
6.060
6.130
5.911
5.930
105,664
-0.21(-3.42%)
Nov 29, 2021
6.220
6.270
6.020
6.140
83,813
-0.03(-0.49%)
Nov 26, 2021
6.340
6.340
6.100
6.170
63,991
-0.30(-4.64%)
Nov 24, 2021
6.480
6.648
6.320
6.470
63,776
-0.10(-1.52%)
Nov 23, 2021
6.720
6.720
6.550
6.570
37,384
-0.04(-0.61%)
Nov 22, 2021
6.610
6.810
6.530
6.610
61,204
+0.04(+0.61%)
Nov 19, 2021
6.440
6.630
6.400
6.570
65,236
+0.10(+1.55%)
Nov 18, 2021
6.650
6.500
6.450
6.470
68,418
-0.19(-2.85%)
Nov 17, 2021
6.720
6.800
6.520
6.660
97,665
-0.15(-2.20%)
Nov 16, 2021
6.790
6.880
6.750
6.810
75,706
+0.01(+0.15%)
Nov 15, 2021
6.720
6.840
6.700
6.800
59,785
+0.10(+1.49%)
Nov 12, 2021
7.090
7.090
6.610
6.700
115,440
-0.39(-5.50%)
Nov 11, 2021
7.000
7.150
6.860
7.090
111,398
+0.09(+1.29%)
Nov 10, 2021
6.850
7.000
127,226
+0.10(+1.45%)
Nov 09, 2021
6.950
6.995
6.810
6.900
82,979
-0.06(-0.86%)
Nov 08, 2021
7.130
7.270
6.900
6.960
93,657
-0.55(-7.32%)
Nov 05, 2021
7.260
7.620
7.150
7.510
64,840
+0.37(+5.18%)
Nov 04, 2021
7.500
7.540
7.090
7.140
37,149
-0.25(-3.38%)
Nov 03, 2021
7.220
7.660
7.150
7.390
41,375
+0.06(+0.82%)
Nov 02, 2021
7.150
7.420
7.050
7.330
58,049
+0.17(+2.37%)
Nov 01, 2021
6.850
7.200
6.880
7.160
42,665
+0.28(+4.07%)
Oct 29, 2021
6.800
6.950
6.730
6.880
58,545
+0.07(+1.03%)
Oct 28, 2021
6.800
6.925
6.750
6.810
37,048
+0.01(+0.15%)
Oct 27, 2021
7.000
7.140
6.780
6.800
33,406
-0.23(-3.27%)
Oct 26, 2021
6.890
7.030
121,494
+0.06(+0.86%)
Oct 25, 2021
6.830
6.970
6.810
6.970
57,947
+0.12(+1.75%)
Oct 22, 2021
7.010
7.090
6.850
6.850
23,920
-0.14(-2.00%)
Oct 21, 2021
7.040
7.150
6.981
6.990
24,581
-0.06(-0.85%)
Oct 20, 2021
6.940
7.100
6.940
7.050
38,887
+0.08(+1.15%)
Oct 19, 2021
7.000
7.031
6.930
6.970
35,935
+0.01(+0.14%)
Oct 18, 2021
7.050
7.133
6.960
6.960
32,671
-0.11(-1.56%)
Oct 15, 2021
7.160
7.250
7.065
7.070
83,496
+0.03(+0.43%)
Oct 14, 2021
7.120
7.120
7.010
7.040
40,219
+0.06(+0.86%)
Oct 13, 2021
6.990
7.070
6.920
6.980
49,933
-0.08(-1.13%)
Oct 12, 2021
7.030
7.110
6.950
7.060
48,524
+0.05(+0.71%)
Oct 11, 2021
7.100
7.160
7.010
7.010
40,228
-0.12(-1.68%)
Oct 08, 2021
7.260
7.260
7.120
7.130
31,233
-0.15(-2.06%)
Oct 07, 2021
7.160
7.390
7.130
7.280
57,549
+0.16(+2.25%)
Oct 06, 2021
7.110
7.200
7.020
7.120
47,554
-0.07(-0.97%)
Oct 05, 2021
7.290
7.320
7.190
7.190
48,391
-0.17(-2.31%)
Oct 04, 2021
7.260
7.480
7.210
7.360
135,893
+0.10(+1.38%)
Oct 01, 2021
7.000
7.380
6.910
7.260
60,745
+0.22(+3.12%)
Sep 30, 2021
7.210
7.340
7.030
7.040
50,843
-0.12(-1.68%)
Sep 29, 2021
7.180
7.250
7.050
7.160
69,708
-0.01(-0.14%)
Sep 28, 2021
7.340
7.390
7.080
7.170
104,621
-0.22(-2.98%)
Sep 27, 2021
6.940
7.430
6.860
7.390
110,739
+0.44(+6.33%)
Sep 24, 2021
6.930
7.080
6.800
6.950
53,758
-0.02(-0.29%)
Sep 23, 2021
6.860
7.000
6.770
6.970
70,553
+0.14(+2.05%)
Sep 22, 2021
6.790
6.915
6.730
6.830
58,980
+0.08(+1.19%)
Sep 21, 2021
6.750
6.800
6.590
6.750
54,428
+0.06(+0.90%)
Sep 20, 2021
6.630
6.740
6.530
6.690
80,784
-0.04(-0.59%)
Sep 17, 2021
6.920
6.920
6.630
6.730
216,623
-0.19(-2.75%)
Sep 16, 2021
7.010
7.020
6.880
6.920
50,586
-0.07(-1.00%)
Sep 15, 2021
6.790
7.083
6.775
6.990
84,716
+0.17(+2.49%)
Sep 14, 2021
6.930
7.160
6.760
6.820
61,567
-0.11(-1.59%)
Sep 13, 2021
6.960
7.120
6.880
6.930
43,652
+0.05(+0.73%)
Sep 10, 2021
7.190
7.200
6.870
6.880
88,634
-0.32(-4.44%)
Sep 09, 2021
7.350
7.350
7.180
7.200
62,077
-0.14(-1.91%)
Sep 08, 2021
7.450
7.515
7.300
7.340
43,472
-0.17(-2.26%)
Sep 07, 2021
7.520
7.600
7.130
7.510
77,661
-0.05(-0.66%)
Sep 03, 2021
7.570
7.600
7.440
7.560
82,995
-0.04(-0.53%)
Sep 02, 2021
7.590
7.720
7.510
7.600
75,930
+0.06(+0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.